Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
09/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
07/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
06/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
31/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/12/2025 14,300 0 (0%) 4 0.06 0 0 14,300 15,700 12,900
26/12/2025 14,300 0 (0%) 1 0.02 0 0 14,300 15,700 12,900
25/12/2025 14,300 0 (0%) 1,000 14.3 0 0 14,300 15,700 12,900
24/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
19/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
18/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
17/12/2025 14,300 1.1 (8.33%) 400 5.69 0 0 13,200 14,500 11,900
16/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/12/2025 13,200 -0.5 (-3.65%) 900 11.6 0 0 13,700 15,000 12,400
11/12/2025 13,700 1.2 (9.6%) 1,600 20.73 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 25 0.31 0 0 12,500 13,700 11,300
09/12/2025 12,500 -1.3 (-9.42%) 385 4.81 0 0 13,800 15,100 12,500
08/12/2025 13,800 1.2 (9.52%) 425 5.85 0 0 12,600 13,800 11,400
05/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0.1 (0.8%) 658 8.29 0 0 12,500 13,700 11,300
11/11/2025 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 14,900 12,300
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
07/11/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
03/11/2025 15,000 0.1 (0.67%) 200 2.85 0 0 14,900 16,300 13,500
31/10/2025 14,900 1.3 (9.56%) 200 2.73 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.3 (-8.72%) 400 5.44 0 0 14,900 16,300 13,500
29/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
28/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
24/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
22/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
21/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
20/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
17/10/2025 14,900 0 (0%) 400 5.54 0 0 14,900 16,300 13,500
16/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
10/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
08/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 16,300 13,500
06/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
03/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
02/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
01/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
29/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
26/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
25/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
24/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
22/09/2025 14,900 0 (0%) 20 0.3 0 0 14,900 16,300 13,500
19/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
18/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
17/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
16/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
12/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
11/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
10/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/09/2025 14,900 0 (0%) 2 0.03 0 0 14,900 16,300 13,500
08/09/2025 14,900 0.4 (2.76%) 600 8.94 0 0 14,500 15,900 13,100
05/09/2025 14,500 0 (0%) 1,000 14.5 0 0 14,500 15,900 13,100
04/09/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/09/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
22/08/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
21/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
20/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/08/2025 14,500 0 (0%) 303 4.39 212,025 2,777.53 14,500 15,900 13,100
18/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
15/08/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
14/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
13/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
12/08/2025 14,500 0 (0%) 5 0.07 0 0 14,500 15,900 13,100
11/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/08/2025 14,500 0 (0%) 374 5.33 0 0 14,500 15,900 13,100
06/08/2025 14,500 0 (0%) 302 4.38 0 0 14,500 15,900 13,100
05/08/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
04/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
01/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/07/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/07/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/07/2025 14,500 0.8 (5.84%) 1 0.01 0 0 13,700 15,000 12,400
28/07/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
25/07/2025 13,700 -1.2 (-8.05%) 400 5.42 0 0 14,900 16,300 13,500
24/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/07/2025 14,900 0 (0%) 6 0.08 0 0 14,900 16,300 13,500
22/07/2025 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
21/07/2025 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
18/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
17/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
16/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/07/2025 14,900 0 (0%) 18 0.27 0 0 14,900 16,300 13,500
14/07/2025 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
11/07/2025 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
10/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh